Direxion Trust Shs Direxion Daily Retail Bull 3X Shs $78.00

up +0.70


18/9/2014 03:18 PM  |  NYSEARCA : RETL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RETL historical data

Date Open High Low Close Volume
9/17/201478.0078.0076.5577.302,902
9/16/201474.1877.8074.1877.802,512
9/15/201475.5675.5674.7274.961,247
9/12/201476.6176.7475.7276.142,866
9/11/201475.9876.1575.6176.151,052
9/10/201476.9776.9775.4176.463,856
9/9/201477.6477.6476.0076.006,406
9/8/201480.6480.6477.8978.715,141
9/5/201477.1780.2377.1780.113,802
9/4/201478.4779.7778.4779.109,070
9/3/201478.3778.3777.0077.002,914
9/2/201477.5078.0076.9477.205,371
8/29/201476.8277.4276.8277.173,890
8/28/201476.5077.3976.3377.302,542
8/27/201476.7177.6676.7177.391,586
8/26/201475.8477.4675.8477.305,982
8/25/201477.5677.5675.9876.188,874
8/22/201475.6175.9574.7575.683,379
8/21/201475.4375.4374.1574.684,544
8/20/201473.0074.5071.5774.505,082
8/19/201470.3572.5570.3572.3920,184
8/18/201467.9368.8867.9368.479,060
8/15/201467.4667.4665.0865.08786
8/14/201464.7866.9064.7866.904,456
8/13/201464.6165.9664.6165.032,116
8/12/201465.1265.8965.1265.758,196
8/11/201466.3066.4665.3366.134,523
8/8/201464.1965.6463.0065.604,423
8/7/201462.5062.5062.5062.50203
8/6/201463.0763.0762.7362.73657
8/5/201461.3862.2461.0161.623,224
8/4/201461.7162.9861.7162.565,597
8/1/201460.9162.7260.2061.104,198
7/31/201463.2764.1161.9762.034,833
7/30/201463.8364.8863.8364.881,361
7/29/201464.4365.0063.8863.881,361
7/28/201463.5263.9063.0063.903,154
7/25/201466.0666.0663.6063.748,716
7/24/201467.1968.5867.1968.586,680
7/23/201466.5767.1566.4767.012,337
7/22/201467.1967.1966.5767.05947
7/21/201466.3066.5266.3066.52628
7/18/201465.3767.5465.3767.545,075
7/17/201466.0066.7065.7065.702,763
7/16/201467.4567.4566.9667.292,067
7/15/201467.2567.5267.1967.467,931
7/14/201468.0068.0067.4567.452,723
7/11/201465.7067.0065.7067.00916
7/10/201464.4166.0464.4165.512,742
7/9/201467.5267.5267.0067.501,724
7/8/201467.1567.1566.0066.258,979
7/7/201468.2568.4167.7067.705,216
7/3/201468.0368.8567.9568.8512,615
7/2/201467.9867.9866.6566.651,883
7/1/201464.4266.7064.4266.693,567
6/30/201464.6164.7664.3464.761,543
6/27/201463.1364.5163.1364.058,446
6/26/201464.0964.1063.2363.532,706
6/25/201464.1165.1063.7864.603,410
6/24/201465.7265.8065.2065.202,826
6/20/201464.4664.4663.8263.826,663
6/19/201465.3865.6664.7364.833,418
6/18/201464.2065.0064.0165.003,394
6/17/201463.9163.9763.4663.971,305
6/16/201461.4563.1061.4563.102,043
6/13/201462.4062.4061.8161.912,686
6/12/201464.1064.1062.4062.405,991
6/11/201465.6066.0565.1365.165,983
6/10/201467.3267.3265.7665.761,898
6/9/201468.1968.1965.6566.033,101
6/6/201465.7366.7265.7366.235,508
6/5/201462.9665.0062.6464.754,049
6/4/201462.5063.2962.5062.901,602
6/3/201461.6661.7061.6661.70231
6/2/201461.1062.0161.1061.871,336
5/30/201461.2561.5660.9561.561,000
5/29/201460.2460.2460.2460.240
5/28/201459.3760.3259.3760.242,279
5/27/201462.4862.4860.3760.854,543
5/23/201459.9860.4359.8660.431,689
5/22/201459.8160.1459.4859.482,653
5/21/201458.2858.2857.9057.901,464
5/20/201459.0059.2157.7157.963,743
5/19/201459.8060.2659.4660.26926
5/16/201458.8060.0058.8060.004,049
5/15/201457.8058.2357.0058.237,521
5/13/201463.2063.2062.0262.023,007
5/12/201461.6862.8861.6862.882,144
5/8/201456.7960.0056.7959.006,956
5/7/201458.0758.0956.7257.796,845
5/6/201461.2561.2558.6358.634,432
5/5/201462.5062.5062.0862.081,438
5/2/201463.8863.9463.2663.622,653
5/1/201462.5363.0062.5362.731,110
4/30/201461.9261.9261.2361.87908
4/29/201461.1162.2561.1162.251,576
4/28/201462.5062.5060.1562.403,711
4/25/201463.0063.0061.0061.144,944
4/24/201463.7864.4363.7864.32496
4/23/201463.9964.0863.2963.291,825
Trading Center